WisdomTree Silver - SLVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.81	41.94	41.94	43.85	41.69	15,596
October 16, 2025	42.88	44.01	44.01	44.01	42.83	6,016
October 15, 2025	42.51	42.64	42.64	42.79	41.69	6,517
October 14, 2025	41.25	41.64	41.64	42.15	40.73	11,147
October 13, 2025	40.85	41.38	41.38	41.54	40.75	10,131
October 10, 2025	39.14	39.64	39.64	39.98	39.08	8,769
October 09, 2025	39.77	39.81	39.81	41.14	39.72	5,033
October 08, 2025	39.93	40.25	40.25	40.31	39.89	5,533
October 07, 2025	39.82	39.5	39.5	39.9	39.37	4,070
October 06, 2025	39.9	39.91	39.91	40.05	39.74	1,986
October 03, 2025	38.87	39.78	39.78	39.78	38.87	3,885
October 02, 2025	39.1	37.99	37.99	39.45	37.31	2,873
October 01, 2025	38.81	39.09	39.09	39.44	38.78	7,572
September 30, 2025	38.7	38.25	38.25	38.74	37.99	5,335
September 29, 2025	38.88	38.83	38.83	38.93	38.53	6,566
September 26, 2025	37.39	38.03	38.03	38.03	37.27	2,021
September 25, 2025	36.47	37.09	37.09	37.34	36.46	3,640
September 24, 2025	36.56	36.54	36.54	36.68	36.42	1,014
September 23, 2025	36.36	36.69	36.69	36.83	36.35	3,892
September 22, 2025	36.25	36.34	36.34	36.36	35.96	3,025
September 19, 2025	34.83	35.41	35.41	35.45	34.73	3,749
September 18, 2025	34.62	34.56	34.56	34.75	34.19	3,569
September 17, 2025	34.79	34.86	34.86	35.2	34.41	1,204
September 16, 2025	35.5	35.1	35.1	35.72	35.1	5,618
September 15, 2025	35.07	35.28	35.28	35.31	35.02	575
September 12, 2025	35.04	35.15	35.15	35.33	34.89	4,656
September 11, 2025	34.22	34.51	34.51	34.58	34.05	866
September 10, 2025	34.12	34.21	34.21	34.36	34.12	463
September 09, 2025	34.47	34.04	34.04	34.5	34.03	4,032
September 08, 2025	34.2	34.52	34.52	34.81	34.2	3,531
September 05, 2025	34.15	34.15	34.15	34.58	33.94	2,344
September 04, 2025	34.1	34.03	34.03	34.22	33.95	6,375
September 03, 2025	34.22	34.42	34.42	34.68	34.13	4,302
September 02, 2025	34.28	34.2	34.2	34.28	33.8	2,732
September 01, 2025	33.97	34.19	34.19	34.43	33.92	6,284
August 29, 2025	32.48	32.97	32.97	32.98	32.4	3,031
August 28, 2025	32.47	32.42	32.42	32.63	32.4	2,010
August 27, 2025	32.01	32.03	32.03	32.06	31.82	1,421
August 26, 2025	32.23	32.1	32.1	32.23	31.98	593
August 22, 2025	31.6	32.47	32.47	32.47	31.5	1,091
August 21, 2025	31.46	31.75	31.75	31.75	31.28	9,235
August 20, 2025	30.91	31.39	31.39	31.45	30.74	940
August 19, 2025	31.57	31.16	31.16	31.75	31.1	947
August 18, 2025	31.8	31.67	31.67	31.87	31.64	2,206
August 15, 2025	31.62	31.62	31.62	31.63	31.48	53
August 14, 2025	32	31.63	31.63	32.06	31.63	2,733
August 13, 2025	31.94	31.97	31.97	32.13	31.9	5,566
August 12, 2025	31.49	31.52	31.52	31.6	31.28	4,796
August 11, 2025	31.74	31.44	31.44	31.74	31.39	4,268
August 08, 2025	32.07	32.07	32.07	32.18	32.03	1,798
August 07, 2025	31.86	31.81	31.81	32.08	31.81	237
August 06, 2025	31.42	31.37	31.37	31.52	31.27	121
August 05, 2025	31.01	31.43	31.43	31.43	31.01	799
August 04, 2025	31.54	30.9	30.9	31.54	30.86	136
August 01, 2025	30.46	30.69	30.69	30.77	30.29	5,611
July 31, 2025	30.85	30.39	30.39	30.88	30.23	23,432
July 30, 2025	31.72	31.22	31.22	31.75	31.2	1,549
July 29, 2025	31.76	31.72	31.72	31.86	31.6	3,390
July 28, 2025	31.91	31.79	31.79	31.92	31.61	6,270
July 25, 2025	32.63	31.85	31.85	32.66	31.85	1,590

WisdomTree Silver (SLVR.L) LSE